Microchip Technology Incorporated (FRA:MCP)
Germany · Delayed Price · Currency is EUR 66.83
+0.12 (0.18%)
At close: Oct 23, 2026
FRA:MCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.18% | - |
| Oct 22, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -1.19% | - |
| Oct 21, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | 3.07% | - |
| Oct 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.55% | - |
| Oct 19, 2026 | 66.93 | 67.91 | 66.93 | 67.91 | 67.91 | 3.87% | 1 |
| Oct 16, 2026 | 66.19 | 66.58 | 65.38 | 65.38 | 65.38 | 4.42% | 254 |
| Oct 15, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -4.67% | - |
| Oct 14, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 1.73% | - |
| Oct 13, 2026 | 65.03 | 65.03 | 64.56 | 64.56 | 64.56 | -2.48% | 35 |
| Oct 12, 2026 | 67.33 | 67.33 | 66.20 | 66.20 | 66.20 | -1.97% | 816 |
| Oct 9, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.64% | - |
| Oct 8, 2026 | 69.34 | 69.89 | 67.10 | 67.10 | 67.10 | -6.82% | 1,035 |
| Oct 7, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -0.81% | - |
| Oct 6, 2026 | 72.55 | 72.89 | 72.55 | 72.60 | 72.60 | -0.71% | 880 |
| Oct 5, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.69% | 41 |
| Oct 2, 2026 | 69.99 | 73.63 | 69.99 | 73.63 | 73.63 | 5.23% | 100 |
| Oct 1, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 1.04% | - |
| Sep 30, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.82% | 65 |
| Sep 29, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 1.24% | - |
| Sep 28, 2026 | 68.34 | 68.34 | 67.18 | 67.18 | 67.18 | 2.39% | 1,038 |
| Sep 25, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.26% | - |
| Sep 24, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | -0.33% | - |
| Sep 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.59% | - |
| Sep 22, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.70% | - |
| Sep 21, 2026 | 64.08 | 65.43 | 64.08 | 65.43 | 65.43 | 5.96% | 140 |
| Sep 18, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.95% | - |
| Sep 17, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -1.12% | - |
| Sep 16, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.41% | - |
| Sep 15, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -0.63% | - |
| Sep 14, 2026 | 62.63 | 62.63 | 62.00 | 62.00 | 62.00 | 0.75% | 20 |
| Sep 11, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.10% | - |
| Sep 10, 2026 | 62.54 | 62.54 | 61.60 | 61.60 | 61.60 | -2.42% | 100 |
| Sep 9, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -1.79% | - |
| Sep 8, 2026 | 64.27 | 64.28 | 64.27 | 64.28 | 64.28 | 0.69% | 80 |
| Sep 7, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 1.12% | - |
| Sep 4, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 1.02% | - |
| Sep 3, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 1.81% | - |
| Sep 2, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -3.02% | - |
| Sep 1, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 1.07% | - |
| Aug 31, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -2.70% | - |
| Aug 28, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.05% | - |
| Aug 27, 2026 | 63.85 | 64.33 | 63.85 | 64.33 | 64.33 | 2.53% | 7 |
| Aug 26, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -2.14% | - |
| Aug 25, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.38% | - |
| Aug 24, 2026 | 64.31 | 64.31 | 63.75 | 63.87 | 63.87 | -2.82% | 350 |
| Aug 21, 2026 | 64.93 | 66.11 | 64.93 | 66.11 | 65.72 | 0.44% | 170 |
| Aug 20, 2026 | 66.14 | 66.14 | 65.30 | 65.82 | 65.43 | -3.19% | 205 |
| Aug 19, 2026 | 66.98 | 67.99 | 66.98 | 67.99 | 67.59 | -0.82% | 350 |
| Aug 18, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.15 | 0.48% | - |
| Aug 17, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 67.82 | 1.71% | - |